郑州商品交易所11月10日棉花期权收盘行情
发布时间：2026年11月10日 15:20
合约代码开盘价最高价最低价收盘价结算价成交量成交额持仓量
CF27012,399.0169
CF27012,201.086
CF27012,003.0166
CF27011,806.040
CF27011,610.083
CF27011,415.0181
CF27011,221.0134
CF27011,030.01,069
CF2701827.0869.0818.0820.0840.013456.21,008
CF2701685.0685.0637.0638.0655.021069.661,141
CF2701468.0518.0463.0465.0477.037391.362,338
CF2701341.0354.0302.0310.0313.0921151.046,620
CF2701190.0223.0179.0181.0185.05,146508.0415,071
CF270195.0127.095.097.0114.09,500517.7420,616
CF270164.071.054.054.084.05,587169.720,671
CF270139.045.034.038.069.019,062377.8349,474
CF270120.027.020.021.058.04,93957.0126,953
CF270115.017.014.014.049.03,11526.8819,215
CF270112.013.011.011.043.02,93119.2913,898
CF270111.011.09.09.037.01,7989.0814,409
CF270110.010.07.09.032.03,84217.1645,153
CF27017.08.06.07.028.03821.65,798
CF27015.07.05.06.025.04711.477,003
CF27015.05.04.05.022.0660.166,523
CF27016.06.04.05.018.0530.136,020
CF27014.06.04.04.017.06211.5315,393
CF27014.04.03.04.015.01090.211,746
CF27013.04.02.03.013.0790.142,574
CF27013.04.03.04.011.0650.121,730
CF27013.03.03.03.010.0290.041,306
CF27012.03.01.02.09.01,0031.0211,590
CF27016.07.05.07.07.03100.895,146
CF27018.08.07.08.08.0190.071,073
CF27019.010.09.09.011.04882.291,558
CF270111.013.011.012.013.03362.01,619
CF270114.016.013.015.017.07795.613,123
CF270120.023.018.021.022.03,75437.2311,447
CF270126.028.023.026.028.01,72921.836,325
CF270136.040.032.036.036.03,01853.7813,188
CF270145.052.040.047.047.05,905133.218,484
CF270168.070.056.063.061.03,570110.3817,332
CF270194.099.080.092.082.014,646643.5744,161
CF2701140.0151.0118.0133.0118.05,268336.8425,338
CF2701211.0215.0179.0205.0190.07,652739.3420,425
CF2701317.0330.0281.0323.0319.01,287195.1117,790
CF2701475.0487.0432.0479.0489.01,689387.5216,902
CF2701652.0663.0612.0661.0672.0495157.1814,380
CF2701814.0844.0790.0843.0861.0441179.611,578
CF27011,004.01,038.0991.01,027.01,053.05226.367,498
CF27011,246.010,571
CF27011,390.01,425.01,386.01,396.01,439.04733.015,722
CF27011,635.04,608
CF27011,830.01,444
CF27012,027.0790
CF27012,224.0583
CF27012,420.0729
CF27012,618.0811
CF27012,816.0315
CF27013,014.0280
CF27013,213.032
CF27013,411.076
CF27013,610.01,103
CF27031,655.018
CF27031,465.011
CF27031,278.030
CF27031,098.0930
CF2703935.0948.0921.0921.0926.06329.29397
CF2703774.0781.0735.0735.0765.06022.87334
CF2703620.0620.0594.0594.0615.0175.14895
CF2703462.0477.0439.0447.0481.041494.871,659
CF2703345.0365.0304.0304.0363.0635105.832,600
CF2703244.0256.0207.0211.0262.081096.452,737
CF2703172.0184.0136.0140.0182.01,371106.53,521
CF2703121.0131.096.098.0120.057732.613,668
CF270390.098.070.070.074.01,25452.024,046
CF270364.074.053.054.042.064820.683,195
CF270351.061.043.043.023.062016.882,916
CF270345.052.038.038.013.01,36130.642,121
CF270342.048.033.033.07.065112.683,615
CF270336.042.030.030.03.05179.663,615
CF270333.038.027.027.02.04847.861,553
CF270330.032.030.031.01.0851.21,708
CF270330.030.025.025.01.0360.461,045
CF270325.034.024.024.01.0400.57919
CF270327.038.023.023.01.0300.451,185
CF270330.035.019.020.01.0320.4436
CF270326.029.026.029.01.0120.17629
CF270325.025.017.017.01.0250.27481
CF270321.023.017.017.01.0490.49727
CF270330.031.028.029.016.04636.521,407
CF270337.038.035.035.025.02384.31993
CF270349.050.046.048.039.088721.142,183
CF270363.067.060.061.058.032810.332,489
CF270384.089.079.083.086.041317.31,771
CF2703113.0117.0106.0113.0123.053930.425,451
CF2703154.0162.0144.0152.0173.028622.372,316
CF2703215.0228.0197.0209.0237.01,622171.94,817
CF2703285.0299.0275.0287.0318.022532.433,411
CF2703376.0401.0373.0384.0416.024747.281,827
CF2703512.0512.0502.0511.0535.011329.122,420
CF2703647.0686.0647.0665.0672.013043.272,457
CF2703825.0859.0818.0839.0825.0247103.071,255
CF2703992.01,194
CF27031,173.01,458
CF27031,363.02,251
CF27031,558.0590
CF27031,755.0713
CF27031,955.0752
CF27032,155.0773
CF27032,355.01,205
CF27032,555.0547
CF27032,755.0526
CF27032,955.046
CF27033,155.021
CF27033,355.034
CF27033,570.03,570.03,570.03,570.03,555.0916.07121
CF27051,733.05
CF27051,546.024
CF27051,365.042
CF27051,193.0815
CF27051,031.01,438
CF2705875.0923.0875.0879.0881.09442.15524
CF2705740.0757.0721.0722.0744.018167.2614
CF2705598.0613.0576.0576.0621.07723.15866
CF2705475.0494.0462.0462.0512.024758.521,408
CF2705347.0378.0338.0338.0418.032157.632,141
CF2705271.0290.0257.0260.0338.0771103.242,673
CF2705200.0224.0191.0192.0271.067370.324,844
CF2705162.0173.0148.0152.0219.043835.15,556
CF2705123.0138.0115.0118.0177.045528.813,900
CF2705108.0111.096.098.0144.034519.153,057
CF270583.092.080.081.0119.082035.171,555
CF270577.080.068.070.0102.046317.871,467
CF270566.069.059.062.092.090031.76486
CF270557.060.052.054.087.02,07561.84725
CF270551.054.046.046.069.095925.16478
CF270548.048.043.043.053.080.18990
CF270546.049.042.042.041.060.14812
CF270536.036.036.036.031.030.05643
CF270537.037.037.037.024.0150.26424
CF270532.032.030.030.018.0150.23377
CF270531.031.029.029.013.0290.42368
CF270531.032.028.028.010.0510.79634
CF270560.064.058.061.022.068319.731,402
CF270570.075.070.074.035.02107.11,937
CF270585.092.085.091.055.01476.441,946
CF2705112.0116.0106.0114.082.035019.354,310
CF2705135.0142.0131.0137.0119.036624.752,602
CF2705171.0176.0163.0174.0167.017514.772,146
CF2705212.0224.0202.0219.0228.046448.876,910
CF2705265.0281.0255.0278.0303.0963129.026,033
CF2705340.0355.0324.0350.0393.0781131.545,316
CF2705435.0441.0417.0435.0497.045297.971,255
CF2705540.0553.0524.0541.0616.013335.851,602
CF2705665.0700.0659.0693.0747.011238.8901
CF2705833.0838.0811.0836.0893.03213.53903
CF2705998.01,027.0974.01,009.01,050.0254126.64864
CF27051,215.01,251
CF27051,389.01,516
CF27051,571.0525
CF27051,759.042
CF27051,953.047
CF27052,135.074
CF27052,319.026
CF27052,507.084
CF27052,697.077
CF27052,890.091
CF27053,085.072
CF27053,282.063
CF27053,480.0123
CF27071,782.0
CF27071,601.0
CF27071,422.0
CF27071,248.0
CF27071,079.0
CF2707919.0
CF2707766.0
CF2707629.0
CF2707509.0
CF2707408.06
CF2707326.012
CF2707262.027
CF2707204.0204.0204.0204.0213.030.3121
CF2707178.0178.0166.0166.0177.0121.0139
CF2707150.0150.0137.0137.0147.0664.8281
CF2707125.0126.0119.0122.0125.0573.5105
CF2707108.0128.0102.0102.0107.0392.1121
CF2707124.051
CF2707145.0146.0142.0142.0141.0241.7252
CF2707161.023
CF2707187.0188.0187.0188.0185.090.8449
CF2707229.0229.0218.0219.0214.0333.6366
CF2707252.025
CF2707297.015
CF2707357.015
CF2707435.0
CF2707531.0
CF2707647.0
CF2707780.0
CF2707929.0
CF27071,091.0
CF27071,260.0
CF27071,436.0
CF27071,617.0
CF27091,879.06
CF27091,701.03
CF27091,524.03
CF27091,355.0
CF27091,188.0
CF27091,033.0
CF2709885.0
CF2709751.03
CF2709631.03
CF2709525.010
CF2709435.09
CF2709361.09
CF2709297.025
CF2709245.033
CF2709204.045
CF2709169.033
CF2709141.09
CF2709151.0152.0148.0148.0152.0241.81246
CF2709173.0173.0172.0172.0172.060.52140
CF2709196.0196.0192.0193.0193.0242.3275
CF2709222.0223.0222.0223.0221.060.6762
CF2709252.033
CF2709295.027
CF2709380.0380.0380.0380.0343.010.197
CF2709406.012
CF2709484.0
CF2709574.0
CF2709681.0
CF2709804.0
CF2709938.0
CF27091,082.03
CF27091,239.03
CF27091,402.03
CF27091,572.0
CF27011,795.0
CF27011,595.0
CF27011,395.0
CF27011,195.04
CF2701995.0312
CF2701814.0826.0771.0771.0795.07128.59447
CF2701608.0619.0567.0567.0596.08826.25492
CF2701416.0428.0377.0382.0397.022946.59870
CF2701190.0244.0168.0176.0202.053955.851,679
CF270149.075.022.026.043.07,487158.264,272
CF270111.016.02.04.026.015,14048.5410,305
CF27012.04.01.01.015.02,7692.875,509
CF27011.01.01.01.09.09390.514,738
CF27011.01.01.01.06.0730.054,404
CF27013.04,163
CF27012.03,709
CF27011.05,319
CF27011.02,225
CF27011.01,828
CF27011.01,194
CF27011.0475
CF27011.0970
CF27011.01,291
CF27011.0503
CF27011.0501
CF27011.0618
CF27011.0756
CF27011.0385
CF27011.01.01.01.01.0700.04265
CF27011.01.01.01.01.0420.02789
CF27011.01,940
CF27011.01.01.01.01.0120.011,830
CF27011.02,782
CF27013.03.01.01.01.08190.443,990
CF27012.03.01.01.02.02,2451.986,149
CF270110.011.05.06.07.07,10426.297,427
CF270160.065.030.054.048.05,376123.424,463
CF2701230.0234.0182.0230.0231.061063.78,939
CF2701425.0435.0365.0432.0420.0617125.274,536
CF2701589.0633.0573.0614.0614.024272.711,066
CF2701811.0326
CF27011,024.01,024.01,024.01,024.01,008.02010.24639
CF27011,207.0143
CF27011,406.0142
CF27011,606.0107
CF27011,805.0162
CF27012,005.0161
CF27012,205.0113
CF27012,405.030
CF27012,605.067
CF27012,805.0
CF27013,005.0
CF27013,205.0
CF27013,405.0
CF27031,645.0
CF27031,446.0
CF27031,251.0
CF27031,055.058
CF2703916.0916.0911.0911.0871.02210.04105
CF2703707.066
CF2703565.062
CF2703429.0432.0421.0421.0448.0204.33117
CF2703306.0318.0278.0278.0353.011517.35178
CF2703201.0215.0181.0181.0277.030030.72370
CF2703130.0132.0115.0119.0217.01379.31326
CF270383.086.072.072.0170.02028.11348
CF270351.055.048.048.0134.01925.55259
CF270336.039.032.032.0106.02115.01216
CF270326.026.024.024.083.01822.46343
CF270320.020.017.017.065.02833.58549
CF270314.016.013.013.052.04693.58264
CF270321.023.020.020.01.02732.34484
CF270327.030.026.027.04.01781.85194
CF270336.040.033.034.08.02733.9584
CF270349.052.044.049.012.080318.46152
CF270366.070.061.063.029.02066.61192
CF270392.096.084.093.064.01647.12148
CF2703128.0132.0118.0130.0121.017010.67122
CF2703178.0184.0168.0176.0204.01039.17180
CF2703242.0261.0241.0253.0308.017522.11150
CF2703362.0363.0349.0350.0431.0539.46134
CF2703570.052
CF2703610.0617.0610.0617.0723.0123.68121
CF2703785.0817.0785.0817.0886.0228.832
CF27031,057.0
CF27031,234.0
CF27031,415.0
CF27031,602.0
相关资讯: